美国芝加哥商品交易所集团

CME
🏛️ 美国 →
272.24
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 265.01 266.70 265.01 266.10 103.2K
09:31 265.93 267.30 265.93 266.97 13.8K
09:32 266.97 267.75 266.88 266.88 20.6K
09:33 266.88 267.82 266.88 267.46 9.2K
09:34 267.62 267.80 267.34 267.53 15.5K
09:35 267.43 267.75 267.00 267.37 11.2K
09:36 267.53 267.53 267.37 267.37 1.3K
09:37 267.52 267.82 267.42 267.82 13.0K
09:38 267.99 267.99 267.70 267.71 3.9K
09:39 268.02 268.56 268.02 268.02 9.1K
09:40 268.67 268.67 268.10 268.10 7.6K
09:41 268.42 268.71 268.42 268.70 6.5K
09:42 268.79 269.09 268.74 269.07 2.1K
09:43 268.85 269.25 268.65 268.81 37.9K
09:44 268.58 268.93 268.49 268.72 3.2K
09:45 268.62 269.44 268.55 269.44 36.2K
09:46 269.44 269.56 269.38 269.38 6.2K
09:47 269.46 269.55 268.84 268.86 36.1K
09:48 268.86 269.45 268.86 269.45 34.3K
09:49 269.26 269.74 269.26 269.37 27.9K
09:50 269.40 269.40 269.10 269.24 21.9K
09:51 269.17 269.22 268.92 268.92 10.4K
09:52 268.93 269.38 268.93 269.08 7.5K
09:53 269.07 269.41 269.07 269.24 3.6K
09:54 269.18 269.61 269.18 269.57 15.3K
09:55 269.57 269.66 269.54 269.60 10.5K
09:56 269.29 269.49 269.29 269.45 6.2K
09:57 269.69 270.15 269.55 270.15 18.2K
09:58 270.15 270.39 270.03 270.39 4.2K
09:59 270.31 270.39 270.10 270.31 4.0K
10:00 270.22 270.23 270.01 270.23 22.4K
10:01 270.12 270.60 270.12 270.60 5.3K
10:02 271.00 271.16 270.84 270.84 11.2K
10:03 271.08 271.22 270.70 270.70 9.6K
10:04 270.82 270.86 270.73 270.77 5.5K
10:05 270.65 270.65 270.03 270.03 4.8K
10:06 269.88 270.10 269.88 270.10 3.4K
10:07 269.87 269.87 269.55 269.55 6.3K
10:08 269.80 269.83 269.56 269.56 10.3K
10:09 269.66 269.74 269.66 269.68 2.9K
10:10 269.92 269.92 269.76 269.76 4.3K
10:11 269.86 269.86 269.77 269.77 1.3K
10:12 269.77 269.77 269.77 269.77 0.8K
10:13 269.76 270.18 269.76 270.11 5.2K
10:14 270.10 270.30 269.50 269.50 19.4K
10:15 270.27 270.33 270.19 270.33 2.4K
10:16 270.50 270.67 270.50 270.67 6.3K
10:17 270.57 270.63 270.29 270.29 15.8K
10:18 270.28 270.28 269.89 269.95 3.8K
10:19 269.90 269.90 269.53 269.53 11.7K
10:20 269.69 269.69 269.62 269.63 3.1K
10:21 269.63 269.63 269.63 269.63 0.6K
10:22 269.77 269.80 269.77 269.79 2.3K
10:23 269.79 269.79 269.60 269.72 2.3K
10:24 269.59 269.59 269.36 269.48 2.8K
10:25 269.40 269.69 269.40 269.44 4.6K
10:26 269.50 269.50 269.50 269.50 0.9K
10:27 269.66 269.87 269.66 269.87 1.3K
10:28 269.75 270.20 269.75 270.08 4.3K
10:29 269.93 270.01 269.93 270.01 4.7K
10:31 269.66 269.66 269.60 269.60 0.8K
10:32 269.51 269.51 269.40 269.40 3.2K
10:33 269.74 269.74 269.50 269.50 2.2K
10:34 269.61 269.67 269.52 269.52 1.9K
10:35 269.52 269.84 269.46 269.84 4.6K
10:36 269.98 269.98 269.76 269.76 6.0K
10:37 269.99 269.99 269.81 269.81 1.3K
10:38 269.81 269.81 269.79 269.79 1.8K
10:39 269.78 269.99 269.78 269.99 1.6K
10:40 270.02 270.04 270.02 270.04 1.8K
10:41 270.02 270.20 269.82 269.88 4.4K
10:42 269.87 269.87 269.58 269.58 1.6K
10:43 269.88 269.88 269.78 269.78 8.0K
10:44 269.58 269.58 269.42 269.42 2.2K
10:45 269.36 269.36 269.36 269.36 0.3K
10:46 269.35 269.46 269.35 269.43 1.5K
10:47 269.24 269.24 269.08 269.08 1.3K
10:48 269.04 269.04 268.98 268.98 2.2K
10:49 268.96 268.96 268.96 268.96 0.6K
10:50 268.95 268.95 268.70 268.70 2.6K
10:51 268.86 268.87 268.73 268.73 6.1K
10:52 268.75 268.78 268.69 268.69 2.1K
10:53 268.78 269.27 268.78 269.27 16.0K
10:54 269.22 269.23 269.22 269.22 10.0K
10:55 269.32 269.32 269.28 269.27 2.8K
10:56 269.30 269.36 269.30 269.30 4.2K
10:57 269.27 269.27 269.10 269.10 4.6K
10:58 269.04 269.17 268.99 269.10 6.1K
10:59 269.10 269.10 269.00 269.07 4.7K
11:00 269.07 269.17 269.00 269.00 7.4K
11:01 269.16 269.16 268.67 268.98 13.2K
11:02 269.01 269.01 268.86 269.00 47.4K
11:03 268.86 268.86 268.57 268.65 3.3K
11:04 268.65 268.86 268.64 268.64 1.5K
11:05 268.64 268.71 268.43 268.66 2.5K
11:06 268.74 268.84 268.74 268.75 2.3K
11:07 268.74 268.74 268.74 268.74 1.8K
11:08 268.43 268.43 268.11 268.15 6.4K
11:09 268.08 268.08 267.89 267.89 4.9K
11:10 267.84 267.84 267.67 267.67 3.0K
11:11 267.56 267.58 267.55 267.55 1.2K
11:12 267.52 267.57 267.47 267.54 2.0K
11:13 267.53 267.79 267.52 267.74 9.8K
11:14 267.71 267.81 267.71 267.81 7.4K
11:15 268.05 268.05 267.67 267.83 18.1K
11:16 267.97 268.05 267.97 268.05 13.3K
11:18 268.17 268.17 268.04 268.04 3.2K
11:19 268.12 268.50 268.12 268.50 2.9K
11:20 268.57 268.57 268.54 268.54 1.4K
11:21 268.60 268.71 268.60 268.71 3.4K
11:22 268.34 268.38 268.20 268.38 4.8K
11:23 268.56 268.56 268.56 268.56 0.5K
11:24 267.95 267.95 267.95 267.95 1.2K
11:25 268.23 268.23 268.21 268.21 3.1K
11:26 268.41 268.41 268.26 268.40 3.7K
11:27 268.54 268.59 268.45 268.59 3.4K
11:28 268.52 268.52 268.52 268.52 0.6K
11:29 268.65 268.65 268.51 268.51 1.8K
11:30 268.51 268.85 268.51 268.85 5.5K
11:31 268.77 268.80 268.51 268.59 6.6K
11:32 268.50 268.50 268.44 268.44 3.8K
11:33 268.45 268.45 268.26 268.26 2.6K
11:34 268.46 268.46 268.46 268.46 1.3K
11:35 268.37 268.37 268.37 268.37 0.9K
11:36 268.27 268.53 268.27 268.28 11.8K
11:37 268.39 268.46 268.08 268.33 45.6K
11:38 268.26 268.26 268.10 268.17 3.3K
11:39 268.17 268.17 267.99 267.99 1.6K
11:40 268.02 268.02 268.02 268.02 0.9K
11:41 267.98 268.16 267.84 268.13 3.5K
11:42 268.06 268.16 268.06 268.16 1.3K
11:43 268.24 268.24 268.24 268.24 1.5K
11:44 268.35 268.35 268.10 268.10 1.7K
11:45 268.10 268.34 268.10 268.34 2.6K
11:46 268.15 268.15 268.15 268.15 0.4K
11:47 268.39 268.53 268.37 268.53 2.0K
11:48 268.55 268.55 268.42 268.42 1.6K
11:49 268.63 268.67 268.50 268.52 1.0K
11:50 268.54 268.66 268.54 268.65 1.6K
11:51 268.66 268.66 268.66 268.66 0.3K
11:52 268.66 268.66 268.65 268.65 2.0K
11:53 268.48 268.66 268.48 268.66 5.4K
11:54 268.55 268.55 268.55 268.55 2.3K
11:55 268.46 268.61 268.46 268.61 1.3K
11:57 268.49 268.56 268.49 268.49 0.8K
11:58 268.51 268.53 268.51 268.53 4.0K
11:59 268.62 268.66 268.62 268.66 1.4K
12:00 268.55 268.58 268.51 268.51 2.4K
12:02 268.52 268.58 268.50 268.58 3.4K
12:03 268.59 268.59 268.55 268.55 1.8K
12:04 268.54 268.54 268.52 268.52 1.2K
12:05 268.61 268.61 268.61 268.61 0.8K
12:06 268.59 268.59 268.59 268.58 1.8K
12:08 268.53 268.53 268.53 268.53 1.2K
12:09 268.45 268.45 268.45 268.45 0.6K
12:10 268.47 268.50 268.47 268.50 4.6K
12:11 268.47 268.47 268.25 268.29 10.4K
12:12 268.40 268.43 268.32 268.32 2.1K
12:13 268.31 268.31 268.31 268.31 0.6K
12:14 268.52 268.52 268.31 268.31 1.7K
12:15 268.52 268.52 268.39 268.39 3.8K
12:16 268.54 268.54 268.39 268.39 1.8K
12:17 268.39 268.52 268.39 268.52 1.4K
12:18 268.42 268.53 268.42 268.53 0.3K
12:19 268.48 268.53 268.37 268.37 8.5K
12:20 268.36 268.36 268.36 268.36 0.8K
12:21 268.35 268.35 268.35 268.35 0.6K
12:22 268.50 268.50 268.43 268.48 3.0K
12:23 268.45 268.58 268.45 268.58 4.3K
12:24 268.55 268.55 268.47 268.46 1.8K
12:25 268.29 268.34 268.14 268.22 8.5K
12:26 268.21 268.33 268.20 268.30 4.1K
12:27 268.40 268.40 268.31 268.31 1.9K
12:28 268.36 268.40 268.36 268.40 0.3K
12:29 268.50 268.50 268.36 268.36 1.4K
12:30 268.36 268.62 268.34 268.62 3.3K
12:31 268.51 268.51 268.51 268.51 1.0K
12:32 268.51 268.55 268.51 268.55 1.4K
12:33 268.55 268.68 268.55 268.68 1.1K
12:34 268.63 268.74 268.63 268.74 2.2K
12:35 268.74 268.74 268.74 268.74 2.5K
12:36 268.74 268.74 268.74 268.74 1.6K
12:37 268.75 268.82 268.75 268.82 1.8K
12:38 268.79 268.79 268.77 268.79 1.1K
12:39 268.78 268.87 268.78 268.82 1.7K
12:40 268.91 268.91 268.80 268.80 1.1K
12:41 268.80 268.80 268.80 268.80 0.3K
12:42 268.80 268.80 268.80 268.80 1.5K
12:43 268.88 268.88 268.80 268.82 2.5K
12:44 268.82 268.82 268.72 268.82 1.7K
12:45 268.80 268.87 268.79 268.83 2.2K
12:46 268.80 268.90 268.73 268.84 3.9K
12:47 268.85 268.93 268.83 268.93 4.3K
12:48 268.93 268.96 268.83 268.83 7.7K
12:49 268.81 268.81 268.79 268.80 2.3K
12:50 268.80 268.80 268.80 268.80 1.2K
12:51 268.82 268.89 268.82 268.89 1.2K
12:52 268.80 268.80 268.80 268.80 0.6K
12:53 268.80 268.80 268.80 268.80 0.8K
12:54 268.81 269.16 268.81 269.16 5.8K
12:55 269.09 269.09 269.09 269.08 0.9K
12:56 269.07 269.19 269.07 269.19 2.2K
12:57 269.22 269.22 269.22 269.22 0.1K
12:58 269.22 269.22 269.20 269.21 1.4K
12:59 269.21 269.21 269.13 269.13 1.2K
13:00 269.13 269.14 269.12 269.12 1.6K
13:01 269.12 269.12 269.12 269.12 0.6K
13:02 269.20 269.20 268.95 268.95 9.5K
13:03 268.95 268.95 268.92 268.92 0.6K
13:04 268.95 268.99 268.95 268.97 11.8K
13:05 268.97 268.97 268.58 268.58 12.9K
13:06 268.60 268.64 268.50 268.64 4.9K
13:07 268.52 268.73 268.52 268.73 1.4K
13:08 268.84 268.84 268.66 268.66 1.8K
13:10 268.82 268.82 268.78 268.82 0.7K
13:11 268.69 268.69 268.69 268.69 0.6K
13:12 268.78 268.90 268.78 268.90 1.1K
13:13 268.79 268.80 268.79 268.80 2.2K
13:14 268.78 268.90 268.78 268.90 1.7K
13:15 268.83 268.83 268.83 268.83 0.3K
13:16 268.83 268.83 268.83 268.83 0.4K
13:17 268.86 268.88 268.86 268.86 2.8K
13:18 268.86 268.86 268.85 268.85 2.6K
13:19 268.84 268.84 268.74 268.74 3.1K
13:20 268.74 268.81 268.65 268.65 10.0K
13:21 268.70 268.70 268.64 268.64 5.1K
13:23 268.65 268.65 268.65 268.65 1.6K
13:24 268.65 268.65 268.65 268.65 0.9K
13:25 268.70 268.70 268.70 268.70 1.9K
13:28 268.61 268.61 268.61 268.61 1.2K
13:29 268.62 268.62 268.62 268.62 1.7K
13:30 268.53 268.53 268.34 268.34 4.7K
13:31 268.28 268.28 268.28 268.28 0.5K
13:32 268.37 268.37 268.34 268.35 3.1K
13:33 268.27 268.27 268.27 268.27 0.9K
13:34 268.26 268.26 268.13 268.13 2.6K
13:35 267.97 267.97 267.97 267.97 0.6K
13:36 268.00 268.00 267.96 267.96 1.3K
13:38 268.00 268.00 268.00 268.00 2.2K
13:39 267.95 267.95 267.84 267.84 3.2K
13:40 267.88 267.88 267.88 267.88 0.6K
13:41 267.86 267.95 267.86 267.91 2.5K
13:43 267.90 267.90 267.89 267.89 2.2K
13:44 267.78 267.99 267.78 267.99 1.9K
13:45 267.93 267.93 267.85 267.93 1.2K
13:46 267.92 267.93 267.92 267.93 1.7K
13:47 267.96 267.96 267.96 267.96 1.0K
13:48 268.02 268.02 267.92 267.93 0.8K
13:49 267.93 267.93 267.85 267.89 3.8K
13:50 267.85 267.95 267.85 267.89 2.9K
13:52 267.81 267.81 267.81 267.81 0.5K
13:53 267.90 267.90 267.90 267.90 1.2K
13:55 267.85 267.89 267.85 267.89 1.5K
13:56 267.79 267.87 267.79 267.87 0.7K
13:57 267.85 268.00 267.85 268.00 7.0K
13:58 267.79 267.89 267.60 267.89 15.1K
13:59 267.94 267.97 267.94 267.97 2.3K
14:00 268.00 268.00 268.00 268.00 1.1K
14:01 267.99 268.00 267.84 267.84 4.5K
14:02 267.89 267.89 267.61 267.61 1.9K
14:04 268.00 268.00 268.00 268.00 1.2K
14:05 268.08 268.15 267.96 267.96 7.4K
14:06 267.96 268.11 267.96 268.11 1.3K
14:07 267.98 268.02 267.98 268.02 2.8K
14:08 267.92 268.01 267.89 267.89 2.1K
14:09 267.88 267.88 267.88 267.88 1.6K
14:11 267.99 268.08 267.99 268.08 3.2K
14:12 268.14 268.14 268.14 268.14 0.9K
14:13 268.20 268.20 268.20 268.20 1.5K
14:14 268.22 268.22 268.13 268.13 3.3K
14:15 268.06 268.24 268.06 268.13 2.5K
14:16 268.26 268.35 268.26 268.35 26.2K
14:17 268.39 268.54 268.39 268.54 2.0K
14:18 268.52 268.52 268.52 268.52 1.0K
14:19 268.40 268.54 268.40 268.54 1.9K
14:20 268.50 268.50 268.34 268.43 5.2K
14:21 268.42 268.53 268.42 268.53 2.4K
14:22 268.54 268.55 268.40 268.40 4.7K
14:23 268.53 268.53 268.53 268.53 0.8K
14:24 268.53 268.54 268.39 268.53 5.2K
14:25 268.57 268.57 268.40 268.40 0.6K
14:26 268.53 268.62 268.52 268.52 3.0K
14:27 268.46 268.54 268.46 268.47 1.4K
14:28 268.47 268.60 268.45 268.60 4.0K
14:29 268.59 268.59 268.52 268.52 1.7K
14:30 268.58 268.58 268.58 268.58 0.8K
14:31 268.47 268.54 268.47 268.54 1.4K
14:32 268.54 268.63 268.45 268.61 9.3K
14:33 268.68 268.68 268.68 268.68 1.4K
14:35 268.82 268.82 268.80 268.80 3.9K
14:36 268.71 268.78 268.71 268.72 3.2K
14:37 268.69 268.69 268.69 268.69 1.2K
14:38 268.63 268.73 268.63 268.73 2.5K
14:39 268.69 268.69 268.59 268.58 3.0K
14:40 268.64 268.64 268.61 268.63 2.6K
14:41 268.63 268.63 268.63 268.63 1.3K
14:42 268.64 268.64 268.63 268.63 0.5K
14:43 268.72 268.73 268.72 268.73 2.1K
14:44 268.71 268.93 268.71 268.93 8.6K
14:45 268.98 268.98 268.94 268.94 1.9K
14:46 269.01 269.01 268.89 268.89 1.4K
14:47 269.01 269.01 269.01 269.01 0.6K
14:48 269.11 269.11 269.11 269.11 3.4K
14:49 269.09 269.09 268.93 268.93 1.7K
14:50 268.92 268.92 268.81 268.81 3.0K
14:51 268.91 268.91 268.91 268.91 0.2K
14:52 268.98 269.06 268.98 269.06 8.4K
14:53 269.00 269.00 268.95 268.95 2.3K
14:54 268.98 269.09 268.96 269.09 2.8K
14:55 269.16 269.16 268.90 268.90 3.4K
14:57 268.96 268.99 268.91 268.90 1.1K
14:58 268.92 269.06 268.92 269.02 2.6K
15:00 268.91 269.11 268.76 269.11 5.2K
15:01 269.13 269.18 268.98 269.18 2.6K
15:02 269.16 269.16 269.16 269.15 1.7K
15:03 269.26 269.48 269.26 269.48 2.9K
15:04 269.44 269.44 269.44 269.44 1.9K
15:05 269.42 269.42 269.27 269.35 7.7K
15:06 269.43 269.59 269.43 269.59 1.9K
15:07 269.50 269.57 269.50 269.57 1.9K
15:08 269.47 269.53 269.47 269.51 4.1K
15:09 269.48 269.59 269.48 269.51 1.9K
15:10 269.41 269.41 269.21 269.39 5.6K
15:11 269.32 269.40 269.32 269.40 3.7K
15:12 269.50 269.51 269.48 269.48 2.4K
15:13 269.45 269.63 269.45 269.63 2.5K
15:14 269.50 269.50 269.45 269.45 1.2K
15:15 269.45 269.45 269.44 269.44 1.0K
15:16 269.56 269.56 269.54 269.54 3.5K
15:17 269.54 269.58 269.54 269.58 2.7K
15:18 269.50 269.59 269.50 269.58 3.9K
15:19 269.53 269.53 269.53 269.52 1.6K
15:20 269.54 269.56 269.50 269.50 1.8K
15:21 269.55 269.56 269.36 269.38 5.5K
15:22 269.35 269.40 269.33 269.40 2.6K
15:23 269.38 269.44 269.30 269.30 5.7K
15:24 269.35 269.35 269.27 269.27 2.6K
15:25 269.23 269.30 269.23 269.30 2.6K
15:26 269.19 269.24 269.19 269.23 3.5K
15:27 269.33 269.33 269.33 269.33 3.4K
15:28 269.38 269.38 269.34 269.34 2.1K
15:29 269.27 269.31 269.27 269.31 0.8K
15:30 269.35 269.43 269.28 269.43 4.0K
15:31 269.55 269.64 269.55 269.64 2.1K
15:32 269.61 269.63 269.61 269.63 3.3K
15:33 269.78 269.80 269.74 269.77 2.7K
15:34 269.73 269.73 269.57 269.64 7.6K
15:35 269.60 269.60 269.57 269.58 1.4K
15:36 269.67 269.67 269.43 269.43 4.9K
15:37 269.43 269.53 269.39 269.53 4.3K
15:38 269.56 269.56 269.52 269.52 1.6K
15:39 269.52 269.68 269.50 269.68 4.5K
15:40 269.71 269.77 269.71 269.76 3.0K
15:41 269.82 269.82 269.63 269.63 4.2K
15:42 269.57 269.57 269.57 269.57 1.8K
15:43 269.48 269.56 269.41 269.56 7.4K
15:44 269.61 269.64 269.59 269.64 3.0K
15:45 269.51 269.61 269.51 269.54 3.6K
15:46 269.53 269.54 269.47 269.54 3.8K
15:47 269.54 269.61 269.54 269.61 6.7K
15:48 269.65 269.70 269.57 269.61 19.8K
15:49 269.57 269.57 269.41 269.41 8.9K
15:50 269.29 269.31 268.94 268.96 13.1K
15:51 268.97 268.97 268.56 268.56 11.5K
15:52 268.69 268.80 268.64 268.79 14.9K
15:53 268.73 268.87 268.65 268.87 19.0K
15:54 268.87 268.87 268.62 268.76 22.7K
15:55 268.73 268.88 268.63 268.88 15.6K
15:56 268.89 268.97 268.83 268.83 17.0K
15:57 268.93 268.97 268.70 268.76 24.8K
15:58 268.70 268.81 268.70 268.81 39.1K
15:59 268.81 268.87 268.71 268.73 464.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据